Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-28 |
0.7508 USD |
50,181.7470 EOS |
0.7445 USD |
0.7389 USD |
0.7555 USD |
0.7482 USD |
| 2023-07-27 |
0.7444 USD |
29,975.3304 EOS |
0.7408 USD |
0.7340 USD |
0.7484 USD |
0.7422 USD |
| 2023-07-26 |
0.7359 USD |
80,546.7470 EOS |
0.7428 USD |
0.7300 USD |
0.7527 USD |
0.7449 USD |
| 2023-07-25 |
0.7432 USD |
20,580.9732 EOS |
0.7444 USD |
0.7354 USD |
0.7494 USD |
0.7411 USD |
| 2023-07-24 |
0.7468 USD |
172,976.3713 EOS |
0.7794 USD |
0.7248 USD |
0.7848 USD |
0.7496 USD |
| 2023-07-23 |
0.7857 USD |
72,694.7683 EOS |
0.7718 USD |
0.7704 USD |
0.7921 USD |
0.7829 USD |
| 2023-07-22 |
0.7857 USD |
51,252.8095 EOS |
0.7877 USD |
0.7662 USD |
0.7947 USD |
0.7827 USD |
| 2023-07-21 |
0.7787 USD |
106,664.4714 EOS |
0.7667 USD |
0.7623 USD |
0.7951 USD |
0.7867 USD |
| 2023-07-20 |
0.7566 USD |
85,343.3623 EOS |
0.7595 USD |
0.7534 USD |
0.7933 USD |
0.7569 USD |
| 2023-07-19 |
0.7630 USD |
167,126.8378 EOS |
0.7555 USD |
0.7489 USD |
0.7800 USD |
0.7655 USD |
| 2023-07-18 |
0.7563 USD |
120,190.4132 EOS |
0.7782 USD |
0.7400 USD |
0.7812 USD |
0.7516 USD |
| 2023-07-17 |
0.7620 USD |
222,720.9692 EOS |
0.7522 USD |
0.7398 USD |
0.7900 USD |
0.7774 USD |
| 2023-07-16 |
0.7729 USD |
171,503.6182 EOS |
0.7722 USD |
0.7476 USD |
0.7941 USD |
0.7510 USD |
| 2023-07-15 |
0.7795 USD |
308,228.4749 EOS |
0.7713 USD |
0.7565 USD |
0.8028 USD |
0.7753 USD |
| 2023-07-14 |
0.7864 USD |
670,867.4641 EOS |
0.8072 USD |
0.7432 USD |
0.8350 USD |
0.7678 USD |
| 2023-07-13 |
0.7766 USD |
780,848.6033 EOS |
0.7215 USD |
0.7140 USD |
0.8069 USD |
0.7946 USD |
| 2023-07-12 |
0.7307 USD |
281,029.9667 EOS |
0.7334 USD |
0.7135 USD |
0.7470 USD |
0.7196 USD |
| 2023-07-11 |
0.7289 USD |
91,280.6820 EOS |
0.7289 USD |
0.7174 USD |
0.7415 USD |
0.7221 USD |
| 2023-07-10 |
0.7199 USD |
227,093.2395 EOS |
0.7244 USD |
0.6990 USD |
0.7500 USD |
0.7263 USD |
| 2023-07-09 |
0.7392 USD |
139,458.3183 EOS |
0.7299 USD |
0.7225 USD |
0.7503 USD |
0.7225 USD |
| 2023-07-08 |
0.7301 USD |
340,617.9643 EOS |
0.7327 USD |
0.7069 USD |
0.7361 USD |
0.7149 USD |
| 2023-07-07 |
0.7276 USD |
123,680.2212 EOS |
0.7050 USD |
0.6949 USD |
0.7391 USD |
0.7292 USD |
| 2023-07-06 |
0.7135 USD |
78,790.4608 EOS |
0.7229 USD |
0.6983 USD |
0.7542 USD |
0.7147 USD |
| 2023-07-05 |
0.7300 USD |
274,237.7123 EOS |
0.7467 USD |
0.7085 USD |
0.7670 USD |
0.7244 USD |
| 2023-07-04 |
0.7535 USD |
91,179.9910 EOS |
0.7670 USD |
0.7430 USD |
0.7764 USD |
0.7444 USD |
| 2023-07-03 |
0.7599 USD |
80,584.1518 EOS |
0.7615 USD |
0.7527 USD |
0.7739 USD |
0.7643 USD |
| 2023-07-02 |
0.7531 USD |
108,458.4209 EOS |
0.7836 USD |
0.7366 USD |
0.7896 USD |
0.7523 USD |
| 2023-07-01 |
0.7760 USD |
438,256.5863 EOS |
0.7530 USD |
0.7366 USD |
0.8076 USD |
0.7655 USD |
| 2023-06-30 |
0.7317 USD |
792,821.0008 EOS |
0.6774 USD |
0.6719 USD |
0.7785 USD |
0.7491 USD |
| 2023-06-29 |
0.6778 USD |
32,835.1733 EOS |
0.6694 USD |
0.6672 USD |
0.6893 USD |
0.6769 USD |
| 2023-06-28 |
0.6992 USD |
57,510.8655 EOS |
0.7177 USD |
0.6845 USD |
0.7177 USD |
0.6875 USD |
| 2023-06-27 |
0.7230 USD |
42,734.0114 EOS |
0.7169 USD |
0.7073 USD |
0.7356 USD |
0.7193 USD |
| 2023-06-26 |
0.7107 USD |
136,743.5176 EOS |
0.7215 USD |
0.7016 USD |
0.7711 USD |
0.7118 USD |
| 2023-06-25 |
0.7340 USD |
105,016.5018 EOS |
0.7285 USD |
0.7124 USD |
0.7498 USD |
0.7228 USD |
| 2023-06-24 |
0.7331 USD |
157,441.6225 EOS |
0.7336 USD |
0.6915 USD |
0.7618 USD |
0.7173 USD |
| 2023-06-23 |
0.7195 USD |
187,636.5604 EOS |
0.6867 USD |
0.6808 USD |
0.7544 USD |
0.7332 USD |
| 2023-06-22 |
0.6986 USD |
288,871.4569 EOS |
0.6813 USD |
0.6614 USD |
0.7273 USD |
0.6807 USD |
| 2023-06-21 |
0.6668 USD |
492,312.7640 EOS |
0.6395 USD |
0.6381 USD |
0.6884 USD |
0.6843 USD |
| 2023-06-20 |
0.6244 USD |
160,935.8781 EOS |
0.6293 USD |
0.6029 USD |
0.6440 USD |
0.6412 USD |
| 2023-06-19 |
0.6279 USD |
247,479.3902 EOS |
0.6267 USD |
0.6175 USD |
0.6321 USD |
0.6282 USD |
| 2023-06-18 |
0.6350 USD |
38,964.2093 EOS |
0.6339 USD |
0.6240 USD |
0.6396 USD |
0.6281 USD |
| 2023-06-17 |
0.6368 USD |
136,955.8362 EOS |
0.6283 USD |
0.6262 USD |
0.6445 USD |
0.6372 USD |
| 2023-06-16 |
0.6172 USD |
324,175.2108 EOS |
0.6402 USD |
0.6000 USD |
0.6402 USD |
0.6294 USD |
| 2023-06-15 |
0.6342 USD |
90,771.3275 EOS |
0.6365 USD |
0.6210 USD |
0.6452 USD |
0.6401 USD |
| 2023-06-14 |
0.6595 USD |
147,936.2801 EOS |
0.6778 USD |
0.6227 USD |
0.6830 USD |
0.6323 USD |
| 2023-06-13 |
0.6765 USD |
128,392.3710 EOS |
0.6746 USD |
0.6658 USD |
0.6937 USD |
0.6749 USD |
| 2023-06-12 |
0.6737 USD |
77,476.4154 EOS |
0.6837 USD |
0.6554 USD |
0.6837 USD |
0.6770 USD |
| 2023-06-11 |
0.6845 USD |
129,379.6250 EOS |
0.6946 USD |
0.6728 USD |
0.6951 USD |
0.6808 USD |
| 2023-06-10 |
0.6845 USD |
1,497,704.5944 EOS |
0.8945 USD |
0.5809 USD |
0.8945 USD |
0.6999 USD |
| 2023-06-09 |
0.8950 USD |
56,092.4242 EOS |
0.8898 USD |
0.8865 USD |
0.9040 USD |
0.8953 USD |